Quantcast

Neon Therapeutics, Inc. Common Stock Historical Stock Prices

NTGN 
$5.98
*  
0.13
2.22%
Get NTGN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading NTGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NTGN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.93 6.10 5.76 5.98 87,970
04/25/2019 5.93 6.1 5.76 5.98 87,970
04/24/2019 6.33 6.33 5.76 5.85 178,191
04/23/2019 6.2 6.3 5.91 6.21 32,696
04/22/2019 6.34 6.34 5.87 6.21 129,101
04/18/2019 6.21 6.26 5.9 6.25 119,996
04/17/2019 6.3 6.3 5.86 6.22 104,042
04/16/2019 6.32 6.32 5.74 6.2 203,419
04/15/2019 6.74 6.96 6.22 6.27 112,562
04/12/2019 6.72 6.94 6.66 6.71 83,760
04/11/2019 6.7 6.7999 6.55 6.66 97,912
04/10/2019 7 7.14 6.46 6.69 190,275
04/09/2019 7.3 7.4541 6.76 6.92 178,274
04/08/2019 6.94 7.51 6.72 7.31 445,809
04/05/2019 6.35 6.9 6.17 6.86 124,861
04/04/2019 6.32 6.43 6.13 6.36 89,940
04/03/2019 6.86 6.9599 6.04 6.35 314,649
04/02/2019 6.58 7 6.58 6.82 307,145
04/01/2019 6.85 7.19 6.39 6.54 287,996
03/29/2019 6.25 6.5 5.965 6.46 495,762
03/28/2019 5.82 6.18 5.73 6.13 173,350
03/27/2019 5.38 5.72 5.37 5.6 343,496
03/26/2019 5.14 5.24 4.84 5.17 235,635
03/25/2019 5.34 5.38 5.0449 5.17 61,323
03/22/2019 5.46 5.5399 5.25 5.33 172,132
03/21/2019 5.63 5.63 5.39 5.5 109,304
03/20/2019 5.86 5.89 5.54 5.63 110,612
03/19/2019 5.86 6.275 5.56 5.9 295,582
03/18/2019 5.58 6.0187 5.57 5.83 218,276
03/15/2019 5.85 5.85 5.55 5.61 829,895
03/14/2019 5.96 6.1675 5.72 5.84 153,919
03/13/2019 5.44 6.06 5.44 5.95 352,186
03/12/2019 5.6 5.73 5.31 5.42 139,182
03/11/2019 5.5 5.7 5.5 5.54 104,882
03/08/2019 5.92 5.92 5.5 5.67 63,035
03/07/2019 5.872 6.09 5.64 5.86 57,337
03/06/2019 6 6.09 5.51 5.76 126,301
03/05/2019 6.27 6.29 5.88 6 151,727
03/04/2019 6.14 6.33 6.01 6.26 123,127
03/01/2019 6.28 6.35 6 6.09 70,591
02/28/2019 6.14 6.35 5.52 6.23 240,569
02/27/2019 5.99 6.58 5.77 6.13 193,788
02/26/2019 5.13 6.2306 5.0111 5.99 201,301
02/25/2019 4.7 5.4 4.6869 5.13 301,013
02/22/2019 4.83 4.9099 4.61 4.74 51,735
02/21/2019 4.84 4.97 4.73 4.8 44,444
02/20/2019 4.7 4.93 4.6021 4.81 70,639
02/19/2019 5 5.1799 4.54 4.63 86,996
02/15/2019 4.93 5.16 4.9 4.94 70,715
02/14/2019 4.99 5 4.88 4.95 30,933
02/13/2019 4.99 5 4.83 4.93 60,440
02/12/2019 4.85 5.0077 4.8 4.9 72,902
02/11/2019 4.76 4.98 4.72 4.86 118,635
02/08/2019 4.79 5.03 4.79 4.9 72,393
02/07/2019 5.09 5.2643 4.7 5.09 232,039
02/06/2019 4.2 5.25 4.2 5.06 228,390
02/05/2019 4.36 4.4782 4.2 4.24 50,995
02/04/2019 4.35 4.45 4.23 4.32 63,240
02/01/2019 4.29 4.47 4.2411 4.35 180,060
01/31/2019 4.51 4.55 4.2 4.24 104,594
01/30/2019 4.66 4.7 4.4 4.5 55,624
01/29/2019 4.86 4.92 4.53 4.62 64,744
01/28/2019 4.9 5 4.63 4.87 75,603
01/25/2019 4.72 4.83 4.41 4.82 131,710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio